凱美 (2375)-元大-台中券商分點個股進出

台股 » 個股 » 凱美 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱美

(2375)

可現股當沖

股價
72.0
漲跌
▲1.3
漲幅
+1.84%
成交量
1,547張
產業
上市電子零組件類股
539人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱美 (2375)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	73.00	5	72.30	72.00	-4	825	-0.48%
2024/06/13	0	0.00	1	70.80	70.70	-1	808	-0.12%
2024/06/11	7	68.64	7	68.70	69.00	0	804	0.00%
2024/06/07	5	71.10	7	71.13	71.10	-2	797	-0.25%
2024/06/06	7	71.57	15	69.50	69.10	-8	779	-1.03%
2024/06/05	0	0.00	3	71.10	71.00	-3	757	-0.40%
2024/06/04	5.1	70.94	0	0.00	70.90	5.1	754	0.68%
2024/05/31	31	73.16	38	72.87	70.10	-7	730	-0.96%
2024/05/30	0	0.00	6	68.13	68.10	-6	627	-0.96%
2024/05/29	7	71.39	4	71.05	70.70	3	615	0.49%
2024/05/28	1	69.90	1	69.20	69.20	0	589	0.00%
2024/05/27	16.3	70.17	16.4	68.68	69.80	-0.1	596	-0.01%
2024/05/24	11	66.88	2	66.90	67.80	9	559	1.61%
2024/05/22	1	65.80	0	0.00	66.20	1	525	0.19%
2024/05/15	10.1	66.10	10	65.90	65.90	0.1	519	0.02%
2024/05/10	0	0.00	1	64.10	64.60	-1	523	-0.19%
2024/05/07	0	0.00	5	65.10	65.40	-5	512	-0.98%
2024/05/03	16	66.91	16	66.84	66.10	0	481	0.00%
2024/04/29	5	64.04	0	0.00	63.90	5	403	1.24%
2024/04/16	1	62.00	1	62.20	61.40	0	431	0.00%
2024/04/15	0	0.00	0	64.60	63.50	0	427	0.00%
2024/04/12	0	0.00	2	64.50	64.60	-2	424	-0.47%
2024/04/10	0	64.20	5	64.10	64.00	-5	418	-1.19%
2024/04/09	3	63.80	2	64.40	64.20	1	415	0.24%
2024/04/08	0	0.00	1	64.10	63.20	-1	402	-0.25%
2024/04/03	0	0.00	1	62.20	61.70	-1	397	-0.25%
2024/04/01	3	63.33	0.8	62.80	62.80	2.2	392	0.56%
2024/03/28	1	60.60	0	0.00	60.00	1	367	0.27%
2024/03/22	1	59.80	0	0.00	59.90	1	379	0.26%
2024/03/19	0	60.00	0	0.00	59.70	0	423	0.00%
2024/03/15	1	60.50	0	0.00	60.40	1	430	0.23%
2024/03/13	1.1	62.23	0	0.00	61.80	1.1	479	0.23%
2024/02/29	10	65.90	3	66.07	66.80	7	797	0.88%
2024/02/23	2	64.95	2	64.90	63.90	0	908	0.00%
2024/02/20	0	0.00	0.1	64.60	64.60	-0.1	926	-0.01%
2024/02/19	2	65.30	0	0.00	65.50	2	924	0.22%
2024/02/16	1	64.60	0	0.00	65.00	1	922	0.11%
2024/02/05	0	0.00	1.1	62.78	62.60	-1.1	911	-0.12%
2024/01/19	0	0.00	1	64.10	64.20	-1	933	-0.11%
2024/01/17	14	66.60	13	67.11	64.50	1	925	0.11%
2024/01/15	12	66.17	10	65.50	65.50	2	892	0.22%
2024/01/12	1	64.70	0	0.00	64.50	1	891	0.11%
2024/01/10	0	66.30	0	0.00	65.40	0	886	0.00%
2024/01/09	0	66.60	0	0.00	66.00	0	892	0.00%
2024/01/03	0	0.00	7	69.10	68.90	-7	901	-0.78%
2024/01/02	1	69.70	1	69.60	69.50	0	898	0.00%
2023/12/29	1	70.30	0	0.00	70.50	1	897	0.11%
2023/12/28	2	70.20	0	0.00	70.10	2	892	0.22%
2023/12/20	2	71.20	0	0.00	71.20	2	876	0.23%
2023/12/15	10	75.80	0	0.00	74.50	10	850	1.18%
2023/12/14	1	76.30	1	75.20	75.10	0	845	0.00%
2023/12/13	1.2	74.33	1	74.70	74.60	0.2	829	0.02%
2023/12/12	3	74.33	0	0.00	73.80	3	828	0.36%
2023/12/11	3	77.00	0	0.00	74.20	3	830	0.36%
2023/12/08	3	76.10	1	76.00	76.20	2	802	0.25%
2023/12/06	0	0.00	2	74.50	74.00	-2	770	-0.26%
2023/12/05	1	77.50	0	0.00	74.90	1	748	0.13%
2023/12/01	0	0.00	1	76.20	75.90	-1	714	-0.14%
2023/11/30	0	0.00	2	77.00	75.70	-2	710	-0.28%
2023/11/29	4	76.68	7	77.83	77.80	-3	685	-0.44%
2023/11/28	9	75.21	0	0.00	75.10	9	625	1.44%
2023/11/27	2	75.73	5	75.44	74.40	-3	585	-0.51%
2023/11/24	6.8	73.32	13	71.93	73.70	-6.2	518	-1.19%
2023/11/23	0	0.00	16	68.70	68.60	-16	399	-4.01%
2023/11/22	0.2	67.80	0	0.00	68.00	0.2	389	0.04%
2023/11/21	7.2	67.83	0	0.00	67.40	7.2	381	1.89%
2023/11/20	16	66.88	0	0.00	68.00	16	373	4.29%
2023/11/09	0	0.00	15	65.13	65.00	-15	362	-4.14%
2023/11/08	0	0.00	15	66.15	65.60	-15	364	-4.11%
2023/11/07	21	66.56	0	0.00	66.50	21	363	5.78%
2023/11/06	10	65.05	1	65.40	65.80	9	360	2.50%
2023/11/02	1	64.40	0	0.00	64.60	1	358	0.28%
2023/10/26	0	0.00	5	63.14	62.40	-5	345	-1.45%
2023/10/25	4	64.70	0	0.00	64.10	4	345	1.16%
2023/10/20	0	0.00	5	63.48	63.80	-5	353	-1.41%
2023/10/19	3	65.00	0	0.00	65.00	3	355	0.84%
2023/10/18	0	0.00	3	65.83	65.10	-3	358	-0.84%
2023/10/17	2	68.90	7	67.13	67.00	-5	356	-1.40%
2023/10/13	10	67.96	0	0.00	67.90	10	360	2.77%
2023/10/12	3	66.30	0	0.00	66.60	3	354	0.85%
2023/10/05	0.1	66.10	0	0.00	65.60	0.1	358	0.03%
2023/10/03	0	0.00	0.1	66.80	66.50	-0.1	362	-0.02%
2023/09/28	2	66.00	0	0.00	66.30	2	366	0.55%
2023/09/27	0	0.00	0.4	65.43	65.60	-0.4	368	-0.11%
2023/09/26	0.4	67.00	0	0.00	65.70	0.4	370	0.11%
2023/09/25	0	0.00	0.1	66.90	66.90	-0.1	371	-0.01%
2023/09/22	1	66.90	0	0.00	66.90	1	373	0.27%
2023/09/21	0	0.00	0.3	66.68	66.80	-0.3	375	-0.08%
2023/09/19	1	68.70	0	0.00	67.40	1	378	0.26%
2023/09/15	0.3	68.60	4	68.40	68.60	-3.7	370	-1.00%
2023/09/13	4	68.60	7	67.50	67.90	-3	359	-0.83%
2023/09/12	2	67.90	0	0.00	68.00	2	363	0.55%
2023/09/11	3	67.70	0.3	67.38	67.50	2.8	365	0.75%
2023/09/07	8.2	67.50	7	67.21	67.40	1.2	366	0.33%
2023/09/05	0	0.00	1	67.60	67.90	-1	367	-0.27%
2023/09/04	3	67.67	1	67.10	66.60	2	364	0.55%
2023/09/01	13	68.32	13	67.40	66.70	0	346	0.00%
2023/08/31	0	0.00	1	63.20	63.90	-1	303	-0.33%
2023/08/28	0	0.00	0.4	61.59	61.80	-0.4	350	-0.10%
2023/08/24	0	0.00	1	62.30	61.50	-1	359	-0.28%
2023/08/23	0.1	61.00	0	0.00	61.50	0.1	362	0.03%
2023/08/16	0	59.00	0	0.00	59.80	0	378	0.00%
2023/08/04	1	63.00	1	63.00	62.80	0	389	0.00%
2023/08/02	1	63.10	0	0.00	62.80	1	392	0.25%
2023/07/27	0.1	65.44	0	0.00	65.00	0.1	430	0.03%
2023/07/24	1	62.30	0	0.00	62.30	1	439	0.23%
2023/07/21	0	63.30	1	63.90	63.90	-1	446	-0.22%
2023/07/20	0.3	63.90	0	0.00	63.90	0.3	457	0.07%
2023/07/18	0.1	64.70	0	0.00	64.90	0.1	487	0.02%
2023/07/17	0	0.00	5	65.50	66.10	-5	495	-1.01%
2023/07/13	0.2	66.60	2	66.65	66.20	-1.8	548	-0.33%
2023/07/12	0	0.00	1	66.60	66.50	-1	566	-0.18%
2023/06/28	3.2	66.89	0	0.00	66.70	3.2	849	0.38%
2023/06/27	0	66.80	0	0.00	66.60	0	881	0.00%
2023/06/26	0	0.00	1	67.40	67.10	-1	894	-0.11%
2023/06/19	0.1	68.50	0	0.00	68.20	0.1	1,009	0.01%
2023/06/15	0	0.00	1	68.70	69.70	-1	1,047	-0.10%
2023/06/14	0	0.00	8.3	69.08	69.00	-8.3	1,062	-0.78%
2023/06/08	0.1	70.10	0	0.00	69.50	0.1	1,195	0.01%
2023/06/02	0	0.00	1	73.10	73.00	-1	1,599	-0.06%
2023/05/31	0	0.00	1	70.30	70.70	-1	1,768	-0.06%
2023/05/30	0	69.00	0	0.00	69.00	0	1,769	0.00%
2023/05/22	2	70.55	2	71.10	71.10	0	1,887	0.00%
2023/05/19	0.4	70.10	1	71.00	70.10	-0.6	2,091	-0.03%
2023/05/11	0.1	67.50	0	0.00	67.20	0.1	2,221	0.01%
2023/05/08	3	70.60	8	70.26	70.20	-5	2,215	-0.23%
2023/05/05	1	70.50	0	0.00	70.30	1	2,213	0.05%
2023/05/04	0	0.00	1	67.60	67.50	-1	2,198	-0.05%
2023/05/03	1	68.10	1	68.10	67.70	0	2,222	0.00%
2023/04/28	4	69.65	0	0.00	69.00	4	2,230	0.18%
2023/04/25	0.1	68.50	0	0.00	68.20	0.1	2,213	0.00%
2023/04/24	1	71.30	0	0.00	71.10	1	2,203	0.05%
2023/04/21	2	72.95	0	0.00	70.30	2	2,198	0.09%
2023/04/20	1	73.50	0	0.00	73.20	1	2,178	0.05%
2023/04/19	1	75.50	8	75.15	74.70	-7	2,174	-0.32%
2023/04/18	13	78.09	6	77.32	76.90	7	2,164	0.32%
2023/04/17	21	76.58	1	76.20	77.40	20	2,127	0.94%
2023/04/14	7	77.21	0	0.00	76.80	7	2,107	0.33%
2023/04/13	5	78.58	4.6	76.29	75.50	0.4	2,067	0.02%
2023/04/12	1	78.00	0	0.00	77.00	1	2,003	0.05%
2023/04/11	14	75.30	3	75.30	75.00	11	1,957	0.56%
2023/04/10	33	75.73	2	76.25	74.80	31	1,942	1.60%
2023/04/07	0	0.00	10	73.10	72.50	-10	1,883	-0.53%
2023/04/06	1.1	72.82	0	0.00	72.80	1.1	1,874	0.06%
2023/03/31	11	74.94	2	74.90	74.00	9	1,865	0.48%
2023/03/29	1	73.60	0	0.00	72.20	1	1,828	0.05%
2023/03/28	0	0.00	2	74.55	73.30	-2	1,811	-0.11%
2023/03/27	0	0.00	5	76.80	76.60	-5	1,782	-0.28%
2023/03/24	4	78.68	0	0.00	78.10	4	1,767	0.23%
2023/03/23	7	76.93	8	77.94	79.10	-1	1,740	-0.06%
2023/03/22	1	75.50	1	75.90	75.40	0	1,663	0.00%
2023/03/17	3	75.87	2	75.10	75.00	1	1,615	0.06%
2023/03/16	5	75.12	3	74.53	74.50	2	1,595	0.13%
2023/03/15	3	78.60	3	77.50	76.30	0	1,580	0.00%
2023/03/14	2	75.50	1	76.30	75.30	1	1,538	0.07%
2023/03/13	0.1	76.50	2	76.30	77.00	-2	1,534	-0.13%
2023/03/10	6.2	78.83	6	76.82	78.50	0.2	1,502	0.01%
2023/03/09	6	80.35	4	80.55	80.70	2	1,448	0.14%
2023/03/08	11.2	80.07	7.1	81.40	80.00	4.1	1,349	0.31%
2023/03/07	2	76.10	10	77.58	76.80	-8	1,199	-0.67%
2023/03/06	9.2	73.28	5.1	73.84	76.00	4.1	1,069	0.38%
2023/03/03	3.1	69.55	3	69.33	69.10	0.1	931	0.01%
2023/02/24	1	67.00	0	0.00	66.80	1	856	0.12%
2023/02/22	0	0.00	1	67.20	67.20	-1	837	-0.12%
2023/02/21	6	69.80	1	70.50	69.40	5	817	0.61%
2023/02/20	8	70.30	6	70.07	70.40	2	800	0.25%
2023/02/17	10	70.46	13	71.45	71.50	-3	752	-0.40%
2023/02/16	6	68.85	2.1	69.30	69.30	3.9	548	0.71%
2023/02/14	1	63.80	1	62.40	62.60	0	451	0.00%
2023/02/09	0	0.00	1	61.30	60.50	-1	446	-0.22%
2023/02/06	1	63.00	0	0.00	62.70	1	442	0.23%
2023/02/02	1	64.60	3	64.40	64.70	-2	441	-0.45%
2023/02/01	4	63.30	5.8	62.92	63.80	-1.8	426	-0.42%
2023/01/31	4	61.20	3	60.67	60.70	1	401	0.25%
2023/01/30	0	0.00	4	58.90	58.90	-4	392	-1.02%
2023/01/16	2	57.80	0	0.00	57.50	2	392	0.51%
2023/01/13	1	59.30	10	58.34	58.20	-9	391	-2.30%
2023/01/11	4	59.10	0	0.00	59.00	4	383	1.04%
2023/01/10	2.1	59.00	2	58.70	58.60	0.1	381	0.03%
2023/01/09	8	58.39	0	0.00	58.90	8	379	2.11%
2022/12/27	0	56.28	0	0.00	55.90	0	377	0.00%
2022/12/20	0	0.00	7	57.30	55.80	-7	407	-1.72%
2022/12/09	1	61.60	0	0.00	61.50	1	429	0.23%
2022/12/07	1.2	60.83	1	60.50	59.40	0.2	440	0.05%
2022/12/06	1	62.70	6.8	62.97	61.30	-5.8	443	-1.31%
2022/12/05	9.2	63.06	2	64.30	64.50	7.2	435	1.65%
2022/11/18	0	0.00	1	58.00	56.40	-1	552	-0.18%
2022/11/17	0	0.00	1	58.10	57.90	-1	557	-0.18%
2022/11/16	1	58.10	1	58.70	58.30	0	561	0.00%
2022/11/14	1	56.18	0	0.00	57.20	1	568	0.18%
2022/11/10	0	0.00	1	55.00	55.10	-1	567	-0.18%
2022/11/09	2	55.95	1	55.70	55.80	1	568	0.18%
2022/11/08	1	55.10	0	0.00	53.90	1	564	0.18%
2022/11/07	1	55.50	1	54.60	54.50	0	570	0.00%
2022/11/04	0	0.00	1	54.20	54.20	-1	565	-0.18%
2022/11/01	10	51.80	11	51.95	51.90	-1	580	-0.17%
2022/10/31	2	52.20	2	51.70	51.90	0	585	0.00%
2022/10/24	5	51.34	0	0.00	50.50	5	641	0.78%
2022/10/12	0	0.00	1	50.10	49.60	-1	911	-0.11%
2022/10/11	0	0.00	11	49.90	49.85	-11	922	-1.19%
2022/09/30	0	0.00	1	49.85	50.40	-1	981	-0.10%
2022/09/29	1.1	49.61	0	0.00	49.50	1.1	984	0.11%
2022/09/28	5.1	49.75	2	48.50	48.40	3.1	985	0.31%
2022/09/26	0.2	51.20	0	0.00	50.50	0.2	981	0.02%
2022/09/23	0.1	55.00	0	0.00	54.50	0.1	977	0.01%
2022/09/20	1.2	58.48	0	58.40	58.10	1.2	1,001	0.12%
2022/09/19	0.2	58.90	0	0.00	58.60	0.2	1,008	0.01%
2022/09/15	3	62.57	0	0.00	61.00	3	1,008	0.30%
2022/09/14	0.8	61.64	1	61.10	61.00	-0.2	1,003	-0.02%
2022/09/13	1	67.77	0.4	65.00	64.00	0.6	997	0.06%
2022/09/12	0.1	67.90	2	67.60	67.20	-2	986	-0.20%
2022/08/26	5.1	62.19	0	0.00	61.40	5.1	959	0.53%
2022/08/25	0	0.00	1	62.40	61.50	-1	952	-0.11%
2022/08/24	6	62.23	12	61.03	62.00	-6	946	-0.63%
2022/08/23	7	58.31	0	0.00	60.30	7	906	0.77%
2022/08/22	5	57.30	5	56.90	57.00	0	881	0.00%
2022/08/18	0	0.00	5	55.60	56.50	-5	875	-0.57%
2022/08/17	9	56.52	0	0.00	56.00	9	872	1.03%
2022/08/16	10	55.00	10	55.20	55.20	0	865	0.00%
2022/08/15	5	55.00	15	55.11	55.60	-10	857	-1.17%
2022/08/12	0	0.00	11	55.00	55.10	-11	850	-1.29%
2022/08/11	0	0.00	2	53.15	53.00	-2	844	-0.24%
2022/08/10	10	52.10	0	0.00	52.20	10	843	1.19%
2022/08/08	1	51.50	0	0.00	51.70	1	846	0.12%
2022/08/02	1	53.00	7	53.21	52.50	-6	841	-0.71%
2022/08/01	2	54.90	0	0.00	54.90	2	836	0.24%
2022/07/29	5	55.50	0	0.00	55.10	5	836	0.60%
2022/07/28	5	56.16	5	55.20	54.40	0	834	0.00%
2022/07/27	1	54.50	0	0.00	55.50	1	828	0.12%
2022/07/21	0	0.00	0.3	56.27	57.20	-0.3	816	-0.04%
2022/07/20	5	57.70	0	0.00	55.60	5	807	0.62%
2022/07/19	12	58.33	2	58.10	57.00	10	803	1.24%
2022/07/18	4	57.95	1	57.30	59.00	3	780	0.38%
2022/07/15	6	55.50	14	56.96	57.50	-8	651	-1.23%
2022/07/14	0	0.00	4	52.20	52.30	-4	586	-0.68%
2022/07/13	7	50.97	5	50.72	51.00	2	588	0.34%
2022/07/12	1	48.85	5	49.81	48.85	-4	593	-0.67%
2022/07/11	0	0.00	2	51.20	50.90	-2	599	-0.33%
2022/07/08	3	52.50	1	52.20	52.80	2	597	0.33%
2022/07/05	2	49.90	1	50.00	49.75	1	613	0.16%
2022/07/04	1	49.25	1	49.15	49.20	0	607	0.00%
2022/06/30	2	50.30	0	50.00	49.95	2	588	0.34%
2022/06/29	4	52.38	2	52.50	52.30	2	582	0.34%
2022/06/27	5	57.50	0	0.00	57.50	5	579	0.86%
2022/06/21	0	0.00	1	58.00	58.20	-1	629	-0.16%
2022/06/20	4	56.78	3	55.33	54.40	1	622	0.16%
2022/06/17	1	59.50	2	59.85	59.20	-1	611	-0.16%
2022/06/16	1	63.00	0	0.00	61.00	1	609	0.16%
2022/06/13	4	64.00	2	64.45	63.50	2	636	0.31%
2022/06/10	1	66.60	0	0.00	66.80	1	640	0.16%
2022/06/06	0	0.00	0.1	67.90	69.30	-0.1	645	-0.02%
2022/06/01	1	68.80	2	68.60	68.90	-1	680	-0.14%
2022/05/31	1	67.50	0	0.00	67.50	1	676	0.15%
2022/05/30	0	0.00	2	66.85	66.70	-2	681	-0.29%
2022/05/26	0	0.00	1	66.00	65.50	-1	688	-0.15%
2022/05/24	1	64.50	0	0.00	63.90	1	701	0.14%
2022/05/19	0	0.00	3	64.27	65.30	-3	716	-0.42%
2022/05/18	1	66.10	2	65.40	65.10	-1	717	-0.14%
2022/05/17	1	64.20	1	64.40	64.80	0	718	0.00%
2022/05/13	1	60.90	1	62.00	61.80	0	715	0.00%
2022/05/12	1	61.20	1	59.90	59.90	0	718	0.00%
2022/05/11	1	61.50	1	61.90	61.60	0	713	0.00%
2022/05/10	1	61.50	0	0.00	63.10	1	720	0.14%
2022/05/09	3	63.83	2	63.75	62.80	1	722	0.14%
2022/05/05	1	67.90	0	0.00	67.20	1	732	0.14%
2022/04/27	3	62.20	5	62.98	63.70	-2	773	-0.26%
2022/04/26	0	0.00	1	65.30	65.10	-1	767	-0.13%
2022/04/25	2	63.00	0	0.00	63.20	2	788	0.25%
2022/04/18	1	67.10	1	68.10	67.70	0	891	0.00%
2022/04/14	0	0.00	1	72.10	71.20	-1	950	-0.11%
2022/04/13	0	0.00	1	71.80	71.90	-1	987	-0.10%
2022/04/12	4.1	70.59	2	71.55	70.80	2.1	1,040	0.20%
2022/04/11	5	74.94	2	72.80	72.80	3	1,183	0.25%
2022/04/08	2	76.90	2	77.50	77.60	0	1,248	0.00%
2022/04/07	2	78.20	4	78.15	77.40	-2	1,296	-0.15%
2022/04/01	3	81.93	0	0.00	81.50	3	1,327	0.23%
2022/03/30	2	84.00	0	0.00	83.60	2	1,395	0.14%
2022/03/29	0	83.50	2	83.85	83.90	-2	1,438	-0.14%
2022/03/28	3	83.50	2	83.55	84.90	1	1,456	0.07%
2022/03/25	0	0.00	0.5	81.70	80.80	-0.5	1,448	-0.03%
2022/03/23	0	0.00	2	82.50	82.20	-2	1,548	-0.13%
2022/03/22	0	0.00	1	81.60	81.60	-1	1,575	-0.06%
2022/03/18	1	79.10	2	79.35	79.10	-1	1,655	-0.06%
2022/03/17	2	79.70	1	80.00	80.40	1	1,722	0.06%
2022/03/16	1.1	77.91	1	77.60	77.60	0.1	1,795	0.00%
2022/03/15	3	79.57	1	78.50	78.50	2	1,826	0.11%
2022/03/10	1	82.30	0	0.00	82.30	1	2,367	0.04%
2022/03/09	1	80.20	1	80.60	80.60	0	2,518	0.00%
2022/03/08	3	80.80	2	81.05	79.60	1	2,795	0.04%
2022/03/07	1	84.90	0	0.00	83.00	1	3,173	0.03%
2022/03/03	0	0.00	1	89.50	89.20	-1	4,106	-0.02%
2022/03/01	1	88.70	0	0.00	90.30	1	5,273	0.02%
2022/02/23	1	90.20	1	90.40	90.20	0	5,570	0.00%
2022/02/22	4	89.63	7	89.99	90.00	-3	5,586	-0.05%
2022/02/15	0	0.00	1	91.40	91.00	-1	5,709	-0.02%
2022/02/14	0.1	90.20	0	0.00	90.10	0.1	5,714	0.00%
2022/02/11	0.1	93.60	0	0.00	93.00	0.1	5,715	0.00%
2022/02/07	1	89.00	0	0.00	91.80	1	5,763	0.02%
2022/01/25	1	88.80	0	0.00	88.30	1	5,798	0.02%
2022/01/24	1	88.60	2	89.95	90.50	-1	5,792	-0.02%
2022/01/18	3	95.17	1	94.70	94.00	2	5,806	0.03%
2022/01/17	2	93.85	0	0.00	94.70	2	5,779	0.03%
2022/01/14	2	90.90	3	91.10	91.60	-1	5,774	-0.02%
2022/01/13	1	92.50	4	92.98	92.60	-3	5,748	-0.05%
2022/01/12	6	93.93	6	93.12	93.10	0	5,739	0.00%
2022/01/11	3	95.60	2	94.65	94.70	1	5,711	0.02%
2022/01/10	4	97.73	4	98.18	98.00	0	5,675	0.00%
2022/01/07	11	99.03	4	99.80	97.90	7	5,663	0.12%
2022/01/06	5	101.20	1	100.00	100.00	4	5,630	0.07%
2022/01/05	1	104.50	27	103.04	103.00	-26	5,605	-0.46%
2022/01/04	50	106.51	20	105.48	105.50	30	5,555	0.54%
2022/01/03	5	103.60	10	104.00	104.50	-5	5,410	-0.09%
2021/12/30	6	100.25	7.2	100.62	101.00	-1.2	5,348	-0.02%
2021/12/29	2	99.30	0	0.00	99.10	2	5,319	0.04%
2021/12/28	3	99.50	1.1	98.73	99.30	2	5,317	0.04%
2021/12/27	11	100.30	7	99.30	99.30	4	5,307	0.08%
2021/12/24	0	0.00	1	98.00	97.60	-1	5,285	-0.02%
2021/12/23	0	0.00	1	100.50	98.70	-1	5,269	-0.02%
2021/12/22	2	98.80	15	99.27	99.10	-13	5,243	-0.25%
2021/12/21	12	98.13	2	98.65	98.40	10	5,213	0.19%
2021/12/20	2	98.30	4	97.60	97.60	-2	5,189	-0.04%
2021/12/17	1	99.50	1	102.00	99.50	0	5,132	0.00%
2021/12/16	2	101.25	0	0.00	101.00	2	5,096	0.04%
2021/12/15	4	101.13	1	102.00	100.50	3	5,079	0.06%
2021/12/14	1	101.00	3	101.50	101.00	-2	5,036	-0.04%
2021/12/13	5	104.10	1	103.50	103.00	4	5,006	0.08%
2021/12/10	3.1	102.19	1	103.00	101.00	2.1	4,945	0.04%
2021/12/09	2.1	106.24	7	105.50	106.00	-4.9	4,867	-0.10%
2021/12/08	5	105.40	3	105.33	105.00	2	4,825	0.04%
2021/12/07	27	106.04	6	108.17	105.50	21	4,723	0.44%
2021/12/06	3	114.50	2	116.00	114.50	1	4,378	0.02%
2021/12/03	14	115.86	7	115.93	116.50	7	4,312	0.16%
2021/12/02	7	117.14	5	113.80	113.00	2	4,177	0.05%
2021/12/01	18	118.00	15.1	118.36	117.00	2.9	3,918	0.07%
2021/11/30	18	121.03	31	120.53	117.00	-13	3,566	-0.37%
2021/11/29	12.1	112.55	71	111.15	113.50	-59	3,000	-1.96%
2021/11/26	122.2	113.71	75.2	111.76	115.50	47.1	2,633	1.79%	大買/
2021/11/25	87	110.79	156	111.38	111.50	-69	1,878	-3.67%	大賣/
2021/11/24	90	103.76	19	102.51	105.00	71	1,479	4.80%
2021/11/23	3	97.70	7.1	96.75	95.50	-4.1	1,280	-0.32%
2021/11/22	2	94.35	2	94.00	93.60	0	1,208	0.00%
2021/11/19	6.1	92.66	2	92.20	92.40	4.1	1,201	0.34%
2021/11/18	3	92.93	0	0.00	92.00	3	1,203	0.25%
2021/11/17	0	0.00	4	92.35	93.40	-4	1,196	-0.33%
2021/11/16	0	89.80	1	89.20	89.60	-1	1,227	-0.08%
2021/11/15	2	90.35	3	90.37	90.70	-1	1,294	-0.08%
2021/11/12	0	0.00	2	87.20	86.50	-2	1,288	-0.16%
2021/11/11	0	0.00	2	87.95	87.10	-2	1,312	-0.15%
2021/11/10	0	88.00	0	0.00	87.90	0	1,342	0.00%
2021/11/09	0	0.00	4	87.35	88.20	-4	1,378	-0.29%
2021/11/08	4	85.48	5	85.40	85.50	-1	1,378	-0.07%
2021/11/05	2	88.70	3	88.40	87.60	-1	1,418	-0.07%
2021/11/04	1	87.80	3	87.53	87.00	-2	1,454	-0.14%
2021/11/03	3	86.33	6	87.65	87.00	-3	1,461	-0.21%
2021/11/02	4	83.63	2	84.95	83.00	2	1,481	0.13%
2021/11/01	5	87.50	0	0.00	87.50	5	1,509	0.33%
2021/10/29	0	0.00	3	86.87	86.80	-3	1,561	-0.19%
2021/10/28	3	88.33	1	89.30	85.90	2	1,566	0.13%
2021/10/27	1	84.40	0	0.00	85.80	1	1,549	0.07%
2021/10/26	0	0.00	1	85.50	85.10	-1	1,566	-0.06%
2021/10/25	0	0.00	1	84.80	84.40	-1	1,579	-0.06%
2021/10/21	1	82.60	1	84.00	83.20	0	1,654	0.00%
2021/10/19	2	82.40	7	82.20	82.50	-5	1,701	-0.29%
2021/10/18	1.1	81.80	0	0.00	80.60	1.1	1,762	0.06%
2021/10/15	2	81.45	5	80.82	81.80	-3	1,811	-0.17%
2021/10/14	1	77.00	0	0.00	77.20	1	1,833	0.05%
2021/10/13	1	77.10	0	0.00	78.40	1	1,865	0.05%
2021/10/08	1	81.10	0	0.00	79.90	1	1,912	0.05%
2021/10/07	0	0.00	6.6	80.20	80.90	-6.6	1,941	-0.34%
2021/10/06	2.1	77.57	1	76.60	76.30	1.1	1,996	0.05%
2021/10/05	3	78.10	2	78.40	80.50	1	2,027	0.05%
2021/10/04	3	78.80	2	80.60	78.90	1	2,113	0.05%
2021/10/01	3.1	80.57	0	0.00	80.50	3.1	2,170	0.14%
2021/09/30	1	83.70	3	84.73	84.40	-2	2,375	-0.08%
2021/09/29	5	82.98	0	0.00	82.00	5	2,625	0.19%
2021/09/28	2	87.05	0	0.00	86.90	2	2,855	0.07%
2021/09/27	0	0.00	2	90.15	89.80	-2	2,900	-0.07%
2021/09/24	0	0.00	2	89.90	89.10	-2	3,173	-0.06%
2021/09/23	2	88.65	1	88.90	89.00	1	3,473	0.03%
2021/09/22	2	86.95	0	0.00	87.00	2	3,665	0.05%
2021/09/17	2	88.60	1	89.50	89.70	1	3,741	0.03%
2021/09/16	4	89.18	0	0.00	88.50	4	3,798	0.11%
2021/09/15	4	89.68	1	89.80	89.40	3	3,852	0.08%
2021/09/14	3.1	92.80	3	92.80	91.40	0.1	3,980	0.00%
2021/09/09	1	90.80	10	91.54	91.70	-9	4,652	-0.19%
2021/09/08	7	90.33	0	0.00	89.90	7	4,965	0.14%
2021/09/07	2	91.85	0	0.00	91.80	2	5,047	0.04%
2021/09/06	3	94.33	6	93.50	93.30	-3	5,158	-0.06%
2021/09/03	6	95.80	5	95.00	95.40	1	5,294	0.02%
2021/09/02	1	99.00	4	98.88	98.50	-3	5,290	-0.06%
2021/08/30	0	0.00	1	103.00	102.00	-1	5,408	-0.02%
2021/08/27	1	104.00	1	104.00	102.00	0	5,489	0.00%
2021/08/26	2	103.00	1	101.00	101.50	1	5,548	0.02%
2021/08/25	2	104.00	2	102.50	104.00	0	5,627	0.00%
2021/08/24	1	100.50	2	100.75	100.50	-1	5,661	-0.02%
2021/08/23	2	99.15	2.2	99.02	100.50	-0.2	5,722	0.00%
2021/08/20	4	95.80	8	95.49	96.80	-4	5,777	-0.07%
2021/08/19	7.1	94.63	9	95.21	93.00	-1.9	5,800	-0.03%
2021/08/18	4	100.05	4	99.05	101.50	0	5,894	0.00%
2021/08/17	1	96.60	1	98.80	96.00	0	6,084	0.00%
2021/08/16	4	99.90	4	99.90	100.00	0	6,124	0.00%
2021/08/13	3	104.00	3	104.83	103.00	0	6,185	0.00%
2021/08/12	1	108.00	2	108.00	108.00	-1	6,213	-0.02%
2021/08/11	4	110.13	2	110.00	107.50	2	6,292	0.03%
2021/08/10	5	109.90	3.1	109.51	108.00	2	6,365	0.03%
2021/08/09	6	107.92	1	111.50	107.00	5	6,461	0.08%
2021/08/06	2	112.75	1	111.50	111.00	1	6,647	0.02%
2021/08/05	13	108.77	13	109.46	111.00	0	6,751	0.00%
2021/08/04	2	109.25	4	109.88	112.00	-2	6,864	-0.03%
2021/08/03	0	0.00	1	106.50	105.00	-1	6,915	-0.01%
2021/08/02	11	103.77	16	103.09	106.00	-5	7,135	-0.07%
2021/07/30	4	104.88	4	105.13	102.00	0	7,220	0.00%
2021/07/29	3	104.50	1	104.50	105.50	2	7,301	0.03%
2021/07/28	5	104.90	5.5	104.18	104.50	-0.5	7,375	-0.01%
2021/07/27	3	112.00	2	113.75	109.50	1	7,484	0.01%
2021/07/26	1	112.00	1	112.50	113.00	0	7,612	0.00%
2021/07/23	3	111.83	1.1	112.95	112.00	1.9	7,663	0.02%
2021/07/22	0	0.00	8	114.50	112.50	-8	7,736	-0.10%
2021/07/21	13.5	110.85	16	110.63	111.00	-2.5	7,787	-0.03%
2021/07/20	3	111.17	4	111.50	110.00	-1	7,776	-0.01%
2021/07/19	2	113.75	2.2	114.91	113.50	-0.2	7,786	0.00%
2021/07/16	1	114.00	0	0.00	113.50	1	7,830	0.01%
2021/07/15	1	113.50	3	114.66	114.50	-2	7,884	-0.03%
2021/07/14	0	0.00	5	114.30	114.00	-5	8,022	-0.06%
2021/07/13	13	116.31	1	118.50	114.00	12	8,058	0.15%
2021/07/12	4	117.25	2	116.25	116.50	2	8,026	0.02%
2021/07/09	4.1	115.15	0.5	116.50	115.00	3.6	8,040	0.05%
2021/07/08	8	121.94	3	120.33	119.00	5	8,066	0.06%
2021/07/07	19.1	123.94	15.2	124.02	120.50	3.9	8,101	0.05%
2021/07/06	6.4	122.07	8	122.44	121.50	-1.6	7,972	-0.02%
2021/07/05	14.1	121.60	10	121.05	118.00	4.1	7,865	0.05%
2021/07/02	2	114.50	3	114.33	115.50	-1	7,760	-0.01%
2021/07/01	9.2	117.02	7	116.50	114.00	2.2	8,048	0.03%
2021/06/30	14	116.00	30.1	117.53	123.00	-16.1	8,037	-0.20%
2021/06/29	10	113.90	15.1	116.40	112.00	-5.1	7,900	-0.06%
2021/06/28	4	110.75	2	111.25	112.50	2	7,787	0.03%
2021/06/25	7	114.14	10	115.85	113.00	-3	7,774	-0.04%
2021/06/24	3	114.50	1	115.00	114.50	2	7,802	0.03%
2021/06/23	4	116.00	29	115.88	115.50	-25	7,897	-0.32%
2021/06/22	6	114.25	6	113.67	112.00	0	7,990	0.00%
2021/06/21	18	114.33	3.2	115.48	113.50	14.9	8,099	0.18%
2021/06/18	56	117.79	35.2	119.03	117.00	20.8	8,071	0.26%
2021/06/17	12.5	114.20	26.1	113.26	117.50	-13.7	7,670	-0.18%
2021/06/16	7.1	107.60	2	109.50	107.00	5.1	7,512	0.07%
2021/06/15	3.9	105.42	3	107.33	108.00	0.9	7,507	0.01%
2021/06/11	14	107.18	14	104.32	103.50	0	7,479	0.00%
2021/06/10	1	105.00	0	0.00	104.50	1	7,614	0.01%
2021/06/09	4	104.50	0	0.00	103.00	4	7,802	0.05%
2021/06/08	1	105.00	2	105.25	104.50	-1	7,814	-0.01%
2021/06/07	11.1	103.68	4	102.25	102.50	7.1	7,863	0.09%
2021/06/04	9	104.72	4	104.50	105.00	5	7,874	0.06%
2021/06/03	4	101.80	6	102.42	104.00	-2	7,867	-0.03%
2021/06/02	5	101.88	0	0.00	100.00	5	7,833	0.06%
2021/05/31	7	106.57	1	105.00	104.50	6	7,760	0.08%
2021/05/28	3.1	106.92	6	105.42	104.50	-2.9	7,739	-0.04%
2021/05/27	5	104.30	5	104.90	104.00	0	7,708	0.00%
2021/05/26	13.1	106.19	4	104.63	104.50	9.1	7,654	0.12%
2021/05/25	5	106.00	12	106.58	108.00	-7	7,623	-0.09%
2021/05/24	2.1	97.71	1	96.10	98.60	1.1	7,669	0.01%
2021/05/21	5	97.86	3	95.93	95.80	2	8,044	0.02%
2021/05/20	8	95.46	6	94.95	93.00	2	8,255	0.02%
2021/05/19	2	98.25	4	96.08	95.40	-2	8,409	-0.02%
2021/05/18	5	94.24	10	94.72	96.90	-5	8,638	-0.06%
2021/05/17	10	91.62	7	93.44	88.90	3	8,770	0.03%
2021/05/14	5	96.56	4	99.60	93.00	1	8,852	0.01%
2021/05/13	4	91.88	8	91.15	91.60	-4	8,935	-0.04%
2021/05/12	4.2	90.90	9.8	92.27	90.90	-5.6	9,089	-0.06%
2021/05/11	15	102.67	1	103.50	101.00	14	9,090	0.15%
2021/05/10	19	113.92	16	110.78	110.50	3	9,152	0.03%
2021/05/07	1	108.00	7	111.57	113.00	-6	9,214	-0.07%
2021/05/06	3	102.00	2	103.25	103.00	1	9,549	0.01%
2021/05/05	5	109.00	2	107.75	102.50	3	9,563	0.03%
2021/05/04	5	106.50	12.5	107.14	106.00	-7.5	9,851	-0.08%
2021/05/03	10	116.20	12.5	116.32	113.50	-2.5	10,170	-0.02%
2021/04/29	0	0.00	2.1	126.29	125.00	-2.1	10,099	-0.02%
2021/04/28	7.6	126.28	4	127.13	128.50	3.6	10,166	0.04%
2021/04/27	2	126.00	3	125.83	126.50	-1	10,239	-0.01%
2021/04/26	11.2	124.08	4	124.00	123.50	7.2	10,222	0.07%
2021/04/23	1	122.50	1	122.50	122.50	0	10,282	0.00%
2021/04/22	10	121.50	4	123.25	119.50	6	10,494	0.06%
2021/04/21	10	124.85	2	123.75	123.50	8	10,620	0.08%
2021/04/20	9.1	127.39	11	126.73	127.50	-1.9	10,940	-0.02%
2021/04/19	4.3	124.23	4	123.76	123.00	0.3	10,902	0.00%
2021/04/16	4	124.38	2	123.50	123.00	2	10,940	0.02%
2021/04/15	2.3	124.83	5	124.80	124.00	-2.8	11,107	-0.02%
2021/04/14	6.3	122.82	3	120.50	125.00	3.3	11,202	0.03%
2021/04/13	8	124.25	8	124.13	122.50	0	11,300	0.00%
2021/04/12	3	122.17	1.5	123.67	121.50	1.5	11,314	0.01%
2021/04/09	8	129.44	16	127.41	126.00	-8	11,401	-0.07%
2021/04/08	7.5	132.83	11	133.05	131.00	-3.5	11,427	-0.03%
2021/04/07	27.1	133.17	16	133.13	133.50	11.1	11,575	0.10%
2021/04/06	7.5	127.80	16.3	127.54	129.50	-8.8	11,354	-0.08%
2021/04/01	4	122.75	3	122.17	121.50	1	11,260	0.01%
2021/03/31	5	119.40	0	0.00	117.50	5	11,387	0.04%
2021/03/30	1	119.00	0	0.00	118.50	1	11,764	0.01%
2021/03/29	0.1	119.50	1	118.50	117.00	-0.9	11,926	-0.01%
2021/03/26	5	119.80	4	118.88	119.50	1	12,174	0.01%
2021/03/25	6	114.76	3	114.17	114.00	3	12,118	0.02%
2021/03/24	14	121.71	0	0.00	120.00	14	12,075	0.12%
2021/03/23	4	131.38	0.2	130.00	131.00	3.8	12,106	0.03%
2021/03/22	2.1	131.72	1	133.00	130.50	1.1	12,209	0.01%
2021/03/19	7	135.63	12.5	132.28	133.00	-5.4	12,296	-0.04%
2021/03/18	3	134.99	11	134.73	134.50	-8	12,427	-0.06%
2021/03/17	4	135.75	3	134.33	134.00	1	12,481	0.01%
2021/03/16	15	137.13	16.1	134.42	134.50	-1.1	12,505	-0.01%
2021/03/15	3	132.33	5.1	132.81	134.50	-2.1	12,413	-0.02%
2021/03/12	6	132.17	10	129.85	128.00	-4	12,305	-0.03%
2021/03/11	11.2	125.47	6	127.00	131.00	5.2	12,362	0.04%
2021/03/10	5	117.00	10	119.20	121.50	-5	12,362	-0.04%
2021/03/09	6	113.33	4	112.75	110.50	2	12,470	0.02%
2021/03/08	6	121.00	7	121.00	117.00	-1	12,466	-0.01%
2021/03/05	4	125.00	6	123.00	122.00	-2	12,619	-0.02%
2021/03/04	12	126.29	6	128.92	127.00	6	12,695	0.05%
2021/03/03	4	123.13	1	129.48	130.00	3	12,775	0.02%
2021/03/02	6	133.75	2	133.50	126.00	4	12,890	0.03%
2021/02/26	5	129.20	3	131.33	130.00	2	13,034	0.02%
2021/02/25	4	133.75	2.2	132.45	132.00	1.8	13,343	0.01%
2021/02/24	19	132.37	6.2	134.10	129.00	12.8	13,326	0.10%
2021/02/23	14.2	137.39	46.2	140.56	137.50	-32.1	13,344	-0.24%
2021/02/22	51.3	137.30	26	137.90	139.50	25.3	13,052	0.19%
2021/02/19	10	124.50	8	126.06	127.50	2	13,152	0.02%
2021/02/18	36.3	120.45	32	120.55	124.00	4.3	13,244	0.03%
2021/02/17	5	114.40	19.5	115.74	117.50	-14.5	13,484	-0.11%
2021/02/05	12	107.04	15	106.90	107.00	-3	13,531	-0.02%
2021/02/04	17	105.79	15.2	105.38	104.00	1.8	13,967	0.01%
2021/02/03	15	103.47	22	104.45	104.00	-7	14,127	-0.05%
2021/02/02	5.2	101.10	16	100.74	100.00	-10.8	13,906	-0.08%
2021/02/01	9	96.21	3	96.80	96.50	6	13,833	0.04%
2021/01/29	20	101.62	13	101.17	98.50	7	13,785	0.05%
2021/01/28	9	103.63	8.3	106.77	101.00	0.7	13,657	0.00%
2021/01/27	12	100.69	2	100.50	100.50	10	13,700	0.07%
2021/01/26	14	101.20	5	102.10	99.10	9	13,769	0.07%
2021/01/25	4.1	106.37	14.6	106.41	107.00	-10.5	13,404	-0.08%
2021/01/22	0	0.00	2	98.40	97.60	-2	12,966	-0.02%
2021/01/21	5	97.82	11	97.77	98.00	-6	12,896	-0.05%
2021/01/20	2	97.10	6	96.65	93.80	-4	12,789	-0.03%
2021/01/19	15	101.63	14	100.71	99.00	1	12,639	0.01%
2021/01/18	13.2	100.53	11.2	100.23	100.50	2	12,578	0.02%
2021/01/15	28	102.41	17	103.94	101.00	11	12,515	0.09%
2021/01/14	6.2	100.18	8.6	98.97	102.50	-2.4	12,336	-0.02%
2021/01/13	14	99.36	14	100.18	100.00	0	12,264	0.00%
2021/01/12	2	92.95	1	92.00	93.20	1	12,028	0.01%
2021/01/11	8	95.53	0	0.00	95.60	8	12,396	0.06%
2021/01/08	10	98.55	8	98.35	95.20	2	12,534	0.02%
2021/01/07	8	95.60	11	97.09	97.50	-3	12,342	-0.02%
2021/01/06	7	99.70	8.7	98.99	96.00	-1.7	12,234	-0.01%
2021/01/05	11	98.03	18	97.53	97.70	-7	12,030	-0.06%
2021/01/04	13	96.75	5	96.10	97.50	8	11,917	0.07%
2020/12/31	7	91.96	5	92.12	91.60	2	11,758	0.02%
2020/12/30	14	87.89	17.3	90.27	91.90	-3.3	11,606	-0.03%
2020/12/29	12	86.71	26	85.57	84.80	-14	11,358	-0.12%
2020/12/28	12	86.76	19	85.90	85.00	-7	11,243	-0.06%
2020/12/25	22.3	85.56	4	85.48	84.80	18.3	11,135	0.16%
2020/12/24	9	85.24	8.1	85.65	86.20	0.9	10,948	0.01%
2020/12/23	2.3	78.83	4	79.90	78.40	-1.7	10,487	-0.02%
2020/12/22	14	77.96	18	78.75	77.90	-4	10,269	-0.04%
2020/12/21	6	73.72	4	74.70	75.00	2	9,943	0.02%
2020/12/18	9	74.89	8.4	74.46	73.70	0.6	9,853	0.01%
2020/12/17	7	74.34	5	74.46	75.20	2	9,668	0.02%
2020/12/16	5	71.86	10	71.39	72.80	-5	9,437	-0.05%
2020/12/15	12.4	71.14	14	70.16	68.30	-1.6	9,266	-0.02%
2020/12/14	31	73.85	28.8	74.10	73.60	2.2	9,095	0.02%
2020/12/11	5	72.00	7	70.51	69.70	-2	8,808	-0.02%
2020/12/10	2	72.15	1	71.00	70.90	1	8,667	0.01%
2020/12/09	7	71.99	10	71.70	72.10	-3	8,565	-0.04%
2020/12/08	8	69.00	6	69.50	69.00	2	8,371	0.02%
2020/12/07	4	72.10	4	71.35	70.60	0	8,252	0.00%
2020/12/04	4	70.78	6.1	70.67	71.60	-2.1	8,135	-0.03%
2020/12/03	20.5	69.61	34	70.65	70.10	-13.5	8,054	-0.17%
2020/12/02	5.6	69.11	6.7	68.55	68.80	-1.1	7,885	-0.01%
2020/12/01	7	69.17	3	69.27	68.50	4	7,819	0.05%
2020/11/30	19	67.47	21	67.13	67.00	-2	7,659	-0.03%
2020/11/27	10	66.86	22	66.37	66.90	-12	7,549	-0.16%
2020/11/26	10	65.14	11	64.94	66.20	-1	7,437	-0.01%
2020/11/25	31	65.05	9	64.56	63.90	22	7,271	0.30%
2020/11/24	18	66.08	32.5	66.59	65.50	-14.5	7,077	-0.20%
2020/11/23	4	62.60	7	62.26	62.60	-3	6,734	-0.04%
2020/11/20	26	62.56	26	62.32	62.00	0	6,608	0.00%
2020/11/19	9.6	60.60	20	60.51	60.60	-10.4	6,320	-0.16%
2020/11/18	19	61.49	22.7	61.46	61.40	-3.7	6,176	-0.06%
2020/11/17	12	59.54	28.7	59.79	60.00	-16.7	5,780	-0.29%
2020/11/16	25	58.67	26	58.54	58.40	-1	5,492	-0.02%
2020/11/13	25	55.72	20	55.35	56.10	5	4,947	0.10%
2020/11/12	36	56.72	66	56.45	57.00	-30	4,661	-0.64%
2020/11/11	56	52.65	43	52.60	53.30	13	4,040	0.32%
2020/11/10	4	50.08	7	49.86	49.75	-3	3,616	-0.08%
2020/11/09	3	50.45	11	49.91	49.35	-8	3,553	-0.23%
2020/11/06	11	50.55	8.7	50.30	50.00	2.3	3,499	0.07%
2020/11/05	10	49.65	20	49.56	50.80	-10	3,391	-0.29%
2020/11/04	42.8	50.34	23	50.59	49.90	19.8	3,238	0.61%
2020/11/03	9	47.47	5	47.42	48.60	4	2,785	0.14%
2020/10/30	1	44.55	2	45.20	44.15	-1	2,705	-0.04%
2020/10/28	1	45.55	0	0.00	45.25	1	2,780	0.04%
2020/10/27	3	46.50	1	46.50	46.70	2	2,770	0.07%
2020/10/26	2.3	46.78	3	47.25	46.50	-0.7	2,772	-0.03%
2020/10/23	5	47.09	3	47.10	46.85	2	2,750	0.07%
2020/10/22	2	46.83	10	47.04	46.45	-8	2,721	-0.29%
2020/10/21	14	49.94	10	49.91	48.20	4	2,642	0.15%
2020/10/20	13.3	49.89	6.7	49.75	49.20	6.6	2,518	0.26%
2020/10/19	18	49.23	17	49.64	49.50	1	2,366	0.04%
2020/10/16	4	45.40	7	46.05	47.00	-3	1,867	-0.16%
2020/10/15	1	42.80	0	0.00	42.75	1	1,653	0.06%
2020/10/14	1	43.70	1	43.80	43.50	0	1,670	0.00%
2020/10/13	0	0.00	1	42.65	42.30	-1	1,633	-0.06%
2020/10/08	1	42.85	1	43.25	42.55	0	1,652	0.00%
2020/10/07	1	42.90	1	43.25	43.10	0	1,649	0.00%
2020/10/06	2	42.75	46	42.47	42.35	-44	1,627	-2.70%
2020/10/05	12	41.48	3	41.40	41.40	9	1,592	0.57%
2020/09/30	19	40.70	19	41.12	41.80	0	1,596	0.00%
2020/09/29	2	41.35	28	41.00	41.25	-26	1,554	-1.67%
2020/09/25	0	0.00	1	38.25	37.40	-1	1,474	-0.07%
2020/09/24	14	38.85	5	38.70	38.70	9	1,477	0.61%
2020/09/21	21	41.92	0	0.00	41.90	21	1,507	1.39%
2020/09/18	39	42.59	5	42.60	42.40	34	1,520	2.24%
2020/09/17	0	0.00	1	42.40	42.55	-1	1,535	-0.07%
2020/09/16	1	42.25	0	0.00	42.00	1	1,565	0.06%
2020/09/04	0	0.00	0.1	42.25	42.20	-0.1	1,811	0.00%
2020/09/03	1	43.35	0	0.00	43.00	1	1,874	0.05%
2020/09/02	0.6	41.80	0	0.00	41.80	0.6	1,891	0.03%
2020/08/31	0	0.00	3	42.35	41.75	-3	2,018	-0.15%
2020/08/26	1.6	42.54	0	0.00	42.45	1.6	2,090	0.08%
2020/08/24	0.3	42.35	0	0.00	42.25	0.3	2,141	0.01%
2020/08/21	1	43.15	0	0.00	42.70	1	2,166	0.05%
2020/08/05	1	34.75	1	34.75	34.55	0	2,244	0.00%
2020/08/03	2	35.00	2	34.98	34.85	0	2,350	0.00%
2020/07/31	1	34.75	1	35.00	34.70	0	2,658	0.00%
2020/07/30	1	34.50	0	0.00	34.45	1	3,078	0.03%
2020/07/29	1	34.30	1	34.25	34.20	0	3,170	0.00%
2020/07/28	0	0.00	1	35.80	34.10	-1	3,170	-0.03%
2020/07/27	2	35.55	3	35.73	35.35	-1	3,244	-0.03%
2020/07/24	6	36.13	7	35.29	35.70	-1	3,193	-0.03%
2020/07/23	2	35.58	0	0.00	35.25	2	3,158	0.06%
2020/07/22	0	0.00	0.1	34.05	34.20	-0.1	3,161	0.00%
2020/07/21	22	33.95	1.6	34.09	33.85	20.4	3,201	0.64%
2020/07/20	1	32.65	0	0.00	32.65	1	3,199	0.03%
2020/07/17	0	0.00	1	32.85	32.85	-1	3,227	-0.03%
2020/07/16	1	33.25	0	0.00	33.15	1	3,262	0.03%
2020/07/15	2	33.43	0	0.00	33.05	2	3,278	0.06%
2020/07/14	1	33.50	0	0.00	33.55	1	3,318	0.03%
2020/07/13	2	33.80	0	0.00	33.65	2	3,356	0.06%
2020/07/10	3	33.80	0	0.00	33.65	3	3,500	0.09%
2020/07/07	4	35.31	5	34.97	34.80	-1	3,663	-0.03%
2020/07/03	0	0.00	1	34.50	34.50	-1	4,021	-0.02%
2020/07/02	0	0.00	1	34.70	34.65	-1	4,077	-0.02%
2020/07/01	0	0.00	1	34.80	34.55	-1	4,086	-0.02%
2020/06/29	1	34.40	0	0.00	34.70	1	4,098	0.02%
2020/06/23	2	35.48	0	0.00	35.20	2	4,168	0.05%
2020/06/22	2	35.63	1	35.85	35.50	1	4,199	0.02%
2020/06/19	1	36.30	0	0.00	36.20	1	4,242	0.02%
2020/06/17	0	0.00	1	36.30	36.15	-1	4,260	-0.02%
2020/06/12	1	35.60	0	0.00	35.85	1	4,379	0.02%
2020/06/11	1	36.55	2	36.40	36.10	-1	4,395	-0.02%
2020/06/10	0	0.00	1	37.30	37.30	-1	4,452	-0.02%
2020/06/05	1	38.35	0	0.00	38.15	1	4,554	0.02%
2020/06/04	1.1	38.46	8	38.54	38.70	-6.9	4,538	-0.15%
2020/06/03	2	38.28	1	38.15	37.95	1	4,507	0.02%
2020/06/02	4.2	38.11	3	38.07	37.80	1.2	4,491	0.03%
2020/06/01	0	0.00	1	37.90	38.40	-1	4,457	-0.02%
2020/05/29	2	37.40	0	0.00	37.40	2	4,403	0.05%
2020/05/28	6	37.69	11	37.89	37.90	-5	4,407	-0.11%
2020/05/27	10	37.03	16	36.81	36.75	-6	4,323	-0.14%
2020/05/26	0	0.00	22	36.80	36.65	-22	4,355	-0.51%
2020/05/25	18	35.64	14	36.16	36.50	4	4,385	0.09%
2020/05/22	15	36.95	2	36.60	36.25	13	4,398	0.30%
2020/05/21	0	0.00	1	37.40	37.25	-1	4,407	-0.02%
2020/05/20	9	37.12	4	37.66	37.10	5	4,467	0.11%
2020/05/19	4	36.50	6	36.23	36.75	-2	4,448	-0.04%
2020/05/15	1	36.75	1	37.45	36.50	0	4,478	0.00%
2020/05/14	2	36.23	2	37.60	36.20	0	4,452	0.00%
2020/05/13	0	0.00	1	38.10	37.90	-1	4,433	-0.02%
2020/05/12	4	38.38	0	0.00	38.40	4	4,428	0.09%
2020/05/11	14	38.79	4	38.30	38.35	10	4,449	0.22%
2020/05/08	2	37.95	1	38.60	37.55	1	4,441	0.02%
2020/05/07	12	39.58	23	39.43	39.20	-11	4,380	-0.25%
2020/05/06	8	37.21	3	37.43	38.15	5	4,085	0.12%
2020/05/05	1	34.60	6	34.25	34.70	-5	3,688	-0.14%
2020/04/30	0	0.00	1	34.50	34.40	-1	3,742	-0.03%
2020/04/28	0.2	34.30	1	34.60	34.30	-0.8	3,696	-0.02%
2020/04/27	0	0.00	1	34.45	34.45	-1	3,720	-0.03%
2020/04/24	12.2	34.04	11	34.07	33.80	1.2	3,691	0.03%
2020/04/23	3	33.48	0	0.00	33.45	3	3,703	0.08%
2020/04/22	2	32.80	2	33.03	33.20	0	3,718	0.00%
2020/04/21	1	32.35	1	33.00	32.35	0	3,749	0.00%
2020/04/17	5	34.58	4	34.90	33.75	1	3,778	0.03%
2020/04/16	0	0.00	3	34.10	34.30	-3	3,760	-0.08%
2020/04/15	0	0.00	3	34.75	34.20	-3	3,757	-0.08%
2020/04/14	3	33.35	1	33.10	33.55	2	3,688	0.05%
2020/04/13	2	33.08	1	32.90	32.65	1	3,813	0.03%
2020/04/10	1	34.60	5	34.42	34.40	-4	3,879	-0.10%
2020/04/09	1	34.80	2	36.23	33.95	-1	4,140	-0.02%
2020/04/08	27	34.31	5	34.69	35.40	22	4,011	0.55%
2020/04/07	0	0.00	2	30.93	32.20	-2	4,092	-0.05%
2020/04/06	2	30.23	1	30.20	30.10	1	4,345	0.02%
2020/04/01	1	29.95	0	0.00	29.85	1	4,372	0.02%
2020/03/27	0	0.00	3	31.25	29.65	-3	4,612	-0.07%
2020/03/26	1	28.20	1	28.50	29.50	0	4,598	0.00%
2020/03/20	3	26.82	1	26.20	27.00	2	4,520	0.04%
2020/03/18	0	0.00	2	29.10	28.05	-2	4,419	-0.05%
2020/03/16	0	0.00	1	30.25	29.50	-1	4,367	-0.02%
2020/03/13	2	28.65	17	28.54	28.70	-15	4,289	-0.35%
2020/03/11	0	0.00	1	36.30	35.10	-1	4,204	-0.02%
2020/03/10	2	35.80	0	0.00	36.15	2	4,195	0.05%
2020/03/09	0	0.00	1	36.50	35.75	-1	4,197	-0.02%
2020/03/05	1	38.55	1	38.55	38.65	0	4,232	0.00%
2020/03/04	0	0.00	1	38.00	38.20	-1	4,229	-0.02%
2020/03/03	2	39.15	0	0.00	38.70	2	4,237	0.05%
2020/03/02	1	36.50	1	37.45	38.05	0	4,219	0.00%
2020/02/26	1	40.45	12.8	40.13	39.65	-11.8	4,164	-0.28%
2020/02/25	1	40.80	0.3	40.60	40.60	0.7	4,108	0.02%
2020/02/24	2	40.75	0	0.00	40.65	2	4,069	0.05%
2020/02/21	13	41.30	2	41.53	41.20	11	4,045	0.27%
2020/02/20	0	0.00	3	41.13	40.55	-3	3,968	-0.08%
2020/02/19	1	40.80	0	0.00	40.90	1	3,956	0.03%
2020/02/18	1	40.90	0	0.00	40.45	1	3,928	0.03%
2020/02/14	0	0.00	1	40.35	40.60	-1	4,036	-0.02%
2020/02/13	1	40.85	4	40.56	40.15	-3	4,028	-0.07%
2020/02/12	4	40.60	12	40.63	41.10	-8	4,030	-0.20%
2020/02/11	1	40.30	1	40.50	40.30	0	3,986	0.00%
2020/02/10	1	39.80	1	39.55	39.25	0	3,950	0.00%
2020/02/06	1	40.25	0	0.00	40.10	1	4,272	0.02%
2020/02/05	4	40.28	2	40.20	39.55	2	4,410	0.05%
2020/02/04	12	39.46	1	38.40	39.95	11	4,497	0.24%
2020/01/31	2	38.33	2	39.05	38.15	0	4,551	0.00%
2020/01/30	3	39.15	0	0.00	38.95	3	4,553	0.07%
2020/01/20	2	43.58	0	0.00	43.25	2	4,499	0.04%
2020/01/17	2	43.78	1	44.05	43.65	1	4,489	0.02%
2020/01/16	0	0.00	3	43.60	43.30	-3	4,441	-0.07%
2020/01/15	2	43.50	1	43.20	43.15	1	4,406	0.02%
2020/01/14	0	0.00	3	43.33	43.50	-3	4,341	-0.07%
2020/01/13	3	42.63	1	42.40	42.40	2	4,296	0.05%
2020/01/10	0	0.00	3	43.20	42.80	-3	4,272	-0.07%
2020/01/09	2	42.75	2	43.03	42.95	0	4,251	0.00%
2020/01/08	6	42.77	5	43.03	42.25	1	4,228	0.02%
2020/01/07	22	43.28	4	43.53	43.00	18	4,175	0.43%
2020/01/06	7	46.39	4	46.73	46.10	3	4,113	0.07%
2020/01/03	35	46.77	16	46.81	45.95	19	4,087	0.46%
2020/01/02	11	44.90	1	45.25	45.15	10	3,791	0.26%
2019/12/31	6	46.33	9	46.31	45.20	-3	3,800	-0.08%
2019/12/30	35	45.15	43	45.21	45.25	-8	3,615	-0.22%
2019/12/27	3	42.70	6	42.55	42.30	-3	3,350	-0.09%
2019/12/26	1	42.15	1	43.05	41.95	0	3,385	0.00%
2019/12/25	0	0.00	10	42.34	42.40	-10	3,429	-0.29%
2019/12/24	15	42.60	17	42.30	42.30	-2	3,477	-0.06%
2019/12/23	8	41.96	2	42.13	41.60	6	3,489	0.17%
2019/12/20	3	41.05	3	41.65	41.30	0	3,475	0.00%
2019/12/19	3	40.47	1	40.80	40.15	2	3,504	0.06%
2019/12/18	0	0.00	0.1	40.25	40.30	-0.1	3,671	0.00%
2019/12/11	0	0.00	1	41.30	41.15	-1	4,771	-0.02%
2019/12/09	0	0.00	1	41.50	41.35	-1	4,807	-0.02%
2019/12/06	2	41.00	0	0.00	41.00	2	4,856	0.04%
2019/12/05	0	0.00	2	41.10	40.70	-2	4,901	-0.04%
2019/12/04	1	40.45	0	0.00	40.60	1	4,921	0.02%
2019/12/03	2	40.35	0	0.00	40.35	2	4,939	0.04%
2019/11/15	0	0.00	1	39.95	39.85	-1	5,212	-0.02%
2019/11/14	3	40.18	3	40.35	40.10	0	5,204	0.00%
2019/11/13	17	41.30	14	40.94	40.25	3	5,175	0.06%
2019/11/11	3	38.60	0	0.00	38.15	3	5,037	0.06%
2019/11/06	2	39.88	1	40.00	40.10	1	4,999	0.02%
2019/11/05	4	42.20	1	42.80	39.40	3	4,923	0.06%
2019/11/04	2	42.70	0	0.00	43.65	2	4,658	0.04%
2019/11/01	0	0.00	10	43.50	43.50	-10	4,567	-0.22%
2019/10/31	5	41.60	0	0.00	42.70	5	4,403	0.11%
2019/10/29	0	0.00	1	41.75	42.50	-1	4,199	-0.02%
2019/10/25	4	41.65	2	41.68	41.90	2	4,155	0.05%
2019/10/24	0	0.00	2	41.70	41.65	-2	4,140	-0.05%
2019/10/23	2	41.15	0	0.00	41.10	2	4,119	0.05%
2019/10/22	2	41.10	0	0.00	41.15	2	4,118	0.05%
2019/10/15	0	0.00	1	41.60	41.25	-1	4,088	-0.02%
2019/10/09	0	0.00	3.5	41.07	42.20	-3.5	3,952	-0.09%
2019/10/07	2	43.35	0	0.00	43.70	2	3,832	0.05%
2019/10/04	0	0.00	2	43.28	44.00	-2	3,752	-0.05%
2019/10/03	1	42.65	0	0.00	43.85	1	3,681	0.03%
2019/10/02	2	43.15	4	43.58	43.15	-2	3,642	-0.05%
2019/10/01	7	44.08	4	43.73	44.20	3	3,580	0.08%
2019/09/27	3	43.00	13	43.22	43.30	-10	3,443	-0.29%
2019/09/26	2	41.08	0	0.00	42.60	2	3,334	0.06%
2019/09/19	3	42.10	2	41.78	41.75	1	2,843	0.04%
2019/09/18	3	42.05	7	43.78	43.00	-4	2,751	-0.15%
2019/09/17	25	42.72	14	44.77	41.80	11	2,375	0.46%
2019/09/16	2	41.35	5	41.50	41.30	-3	1,806	-0.17%
2019/09/12	0	0.00	3	41.30	41.50	-3	1,786	-0.17%
2019/09/11	2	41.00	0	0.00	41.15	2	1,758	0.11%
2019/09/09	1	42.35	1	41.50	42.45	0	1,667	0.00%
2019/09/06	6	40.43	1	40.50	41.10	5	1,595	0.31%
2019/09/04	0	0.00	4	39.94	41.00	-4	1,506	-0.27%
2019/09/03	7	39.76	5	39.72	40.45	2	1,413	0.14%
2019/09/02	13	37.72	15	38.51	39.25	-2	1,259	-0.16%
2019/08/30	6	36.03	1	36.10	35.70	5	1,131	0.44%
2019/08/26	5	34.10	6	34.02	34.05	-1	1,098	-0.09%
2019/08/21	0	0.00	1	35.50	35.60	-1	1,095	-0.09%
2019/08/13	0	0.00	30	35.00	34.95	-30	1,084	-2.77%
2019/08/08	30	35.10	1	34.50	35.25	29	1,086	2.67%
2019/08/07	3	34.73	0	0.00	33.70	3	1,078	0.28%
2019/08/06	1	34.65	0	0.00	35.85	1	1,071	0.09%
2019/08/05	2	37.40	1	38.65	36.45	1	1,069	0.09%
2019/08/01	0	0.00	3	41.63	41.90	-3	1,038	-0.29%
2019/07/30	1	42.70	1	42.50	42.40	0	1,071	0.00%
2019/07/19	1	41.40	0	0.00	41.40	1	1,202	0.08%
2019/07/16	0	0.00	20	43.00	42.85	-20	1,233	-1.62%
2019/07/12	3	43.23	0	0.00	43.45	3	1,310	0.23%
2019/07/08	0	0.00	10	46.30	46.10	-10	1,663	-0.60%
2019/07/05	20	46.15	0	0.00	46.10	20	1,697	1.18%
2019/07/04	12	45.58	2	45.60	45.50	10	1,710	0.58%
2019/06/27	2	43.05	0	0.00	43.20	2	1,869	0.11%
2019/06/21	0	0.00	1	43.40	42.90	-1	2,048	-0.05%
2019/06/20	0	0.00	1	43.45	43.30	-1	2,059	-0.05%
2019/06/06	1	40.00	0	0.00	40.10	1	2,534	0.04%
2019/06/04	1	41.75	0	0.00	41.60	1	2,614	0.04%
2019/05/31	2	41.65	0	0.00	41.65	2	2,704	0.07%
2019/05/27	0	0.00	1	40.35	40.10	-1	3,176	-0.03%
2019/05/21	0	0.00	1	40.95	41.55	-1	3,707	-0.03%
2019/05/14	1	40.10	0	0.00	41.30	1	4,501	0.02%
2019/05/10	0	0.00	1	44.65	42.80	-1	4,644	-0.02%
2019/05/09	1	44.15	1	45.30	44.15	0	4,634	0.00%
2019/05/07	1	46.40	0	0.00	45.90	1	4,747	0.02%
2019/05/03	1	46.35	0	0.00	46.25	1	4,785	0.02%
2019/04/30	0	0.00	1	46.00	46.15	-1	4,891	-0.02%
2019/04/29	5	46.25	6	46.13	45.75	-1	4,919	-0.02%
2019/04/26	22	48.11	15	47.94	47.25	7	4,961	0.14%
2019/04/25	1	47.00	2	46.88	46.90	-1	4,968	-0.02%
2019/04/24	1	47.20	0	0.00	47.20	1	5,036	0.02%
2019/04/22	0	0.00	1	48.50	47.80	-1	5,340	-0.02%
2019/04/19	0	0.00	10	48.02	48.40	-10	5,387	-0.19%
2019/04/18	4	49.58	9	48.29	47.60	-5	5,707	-0.09%
2019/04/17	5	49.97	5	49.77	49.35	0	5,719	0.00%
2019/04/16	32	50.04	19	49.95	49.75	13	5,718	0.23%
2019/04/15	1	47.85	0	0.00	47.85	1	5,594	0.02%
2019/04/10	0	0.00	5	47.15	47.50	-5	5,923	-0.08%
2019/04/09	3	47.40	1	46.80	47.60	2	6,081	0.03%
2019/04/08	2	46.65	2	46.60	46.70	0	6,436	0.00%
2019/04/03	1	46.10	2	45.50	46.10	-1	6,629	-0.02%
2019/04/02	20	45.20	1	45.35	45.30	19	6,827	0.28%
2019/03/28	1	45.80	2	45.30	45.50	-1	7,721	-0.01%
2019/03/25	0	0.00	4	47.55	47.65	-4	8,009	-0.05%
2019/03/22	4	49.05	0	0.00	48.80	4	8,062	0.05%
2019/03/21	0	0.00	1	47.30	48.15	-1	8,105	-0.01%
2019/03/20	0	0.00	1	47.35	47.30	-1	8,230	-0.01%
2019/03/18	3	48.70	3	48.10	47.95	0	8,491	0.00%
2019/03/15	2	48.10	3	48.65	48.10	-1	8,770	-0.01%
2019/03/14	1	46.10	21	50.63	46.60	-20	9,044	-0.22%
2019/03/11	1	50.40	8	50.49	50.20	-7	9,448	-0.07%
2019/03/08	34	50.08	6	49.80	50.40	28	9,612	0.29%
2019/03/07	6	50.90	31	51.12	50.30	-25	9,642	-0.26%
2019/03/06	18	50.93	18	50.83	50.80	0	9,679	0.00%
2019/03/05	21	50.57	15	50.50	50.10	6	9,708	0.06%
2019/03/04	22	49.72	4	50.24	51.10	18	9,704	0.19%
2019/02/27	13	49.07	5	50.07	49.05	8	9,658	0.08%
2019/02/26	9	51.91	5	51.98	51.40	4	9,577	0.04%
2019/02/25	15	51.71	29	51.58	51.90	-14	9,563	-0.15%
2019/02/22	14	51.23	86	51.43	51.60	-72	9,450	-0.76%
2019/02/21	0	0.00	2	48.18	48.50	-2	9,149	-0.02%
2019/02/20	3	48.28	54	48.01	48.00	-51	9,258	-0.55%
2019/02/19	1	47.80	4	47.75	47.60	-3	9,267	-0.03%
2019/02/18	1	48.30	0	0.00	47.60	1	9,242	0.01%
2019/02/15	17	46.79	11	46.77	47.05	6	9,163	0.07%
2019/02/14	4	47.13	9	46.53	46.35	-5	9,095	-0.05%
2019/02/13	45	47.50	34	47.34	47.40	11	9,023	0.12%
2019/02/12	63	44.79	10	45.14	46.00	53	8,777	0.60%
2019/02/11	2	42.95	5	43.00	43.10	-3	8,609	-0.03%
2019/01/30	1	41.45	0	0.00	41.80	1	8,577	0.01%
2019/01/28	0	0.00	2	41.43	41.10	-2	8,652	-0.02%
2019/01/25	5	40.78	3	40.75	40.85	2	8,874	0.02%
2019/01/24	1	40.45	2	40.30	40.10	-1	9,167	-0.01%
2019/01/23	1	39.30	0	0.00	40.35	1	9,254	0.01%
2019/01/22	1	40.40	2	40.10	39.70	-1	9,268	-0.01%
2019/01/21	0	0.00	1	40.85	40.60	-1	9,292	-0.01%
2019/01/15	3	42.10	3	41.78	41.75	0	9,273	0.00%
2019/01/11	26	42.04	23	41.66	41.50	3	9,264	0.03%
2019/01/10	1	40.65	3	40.62	40.30	-2	9,125	-0.02%
2019/01/09	78	41.56	38	42.48	40.50	40	9,288	0.43%
2019/01/08	0	0.00	3	39.90	40.30	-3	8,992	-0.03%
2019/01/07	5	39.77	1	39.90	39.65	4	8,947	0.04%
2019/01/04	4	38.33	4	38.33	39.00	0	8,914	0.00%
2019/01/03	4	39.80	6	39.84	38.75	-2	8,765	-0.02%
2019/01/02	0	0.00	2	40.33	40.00	-2	8,676	-0.02%
2018/12/28	18	39.82	2	39.63	40.10	16	8,611	0.19%
2018/12/27	2	38.88	2	38.88	38.95	0	8,451	0.00%
2018/12/26	18	41.07	32	40.72	37.40	-14	8,289	-0.17%
2018/12/25	5	39.66	2	39.68	39.60	3	7,869	0.04%
2018/12/24	32	40.13	32	39.51	39.75	0	7,694	0.00%
2018/12/22	35	39.52	20	39.61	39.05	15	7,492	0.20%
2018/12/21	22	37.97	13	37.82	40.15	9	7,198	0.13%
2018/12/20	2	36.50	5	36.65	36.50	-3	6,832	-0.04%
2018/12/19	1	36.30	4	35.99	35.80	-3	6,640	-0.05%
2018/12/18	2	35.33	2	35.13	35.20	0	6,495	0.00%
2018/12/17	2	36.00	9	35.85	35.35	-7	6,442	-0.11%
2018/12/14	2	33.40	0	0.00	34.10	2	6,267	0.03%
2018/12/13	10	35.18	10	34.80	34.50	0	6,221	0.00%
2018/12/12	10	35.54	5	35.69	35.50	5	6,141	0.08%
2018/12/11	6	34.83	9	34.90	34.90	-3	6,015	-0.05%
2018/12/10	7	33.86	0	0.00	33.90	7	5,929	0.12%
2018/12/07	6	35.95	6	35.59	35.75	0	5,814	0.00%
2018/12/06	10	36.49	9	36.14	34.50	1	5,528	0.02%
2018/12/05	10	36.05	2	36.85	37.80	8	5,190	0.15%
2018/12/04	1	34.80	5	34.59	34.50	-4	4,788	-0.08%
2018/12/03	3	33.77	12	34.32	34.45	-9	4,666	-0.19%
2018/11/30	10	31.30	3	31.23	31.35	7	4,492	0.16%
2018/11/29	1	30.70	1	31.60	30.55	0	4,432	0.00%
2018/11/28	1	31.10	0	0.00	30.65	1	4,373	0.02%
2018/11/27	1	29.35	2	29.68	30.00	-1	4,337	-0.02%
2018/11/26	1	29.10	0	0.00	29.20	1	4,311	0.02%
2018/11/23	2	28.50	0	0.00	28.50	2	4,307	0.05%
2018/11/22	0	0.00	1	31.20	29.70	-1	4,280	-0.02%
2018/11/21	1	30.85	0	0.00	30.85	1	4,247	0.02%
2018/11/19	5	30.73	5	30.91	31.40	0	4,240	0.00%
2018/11/16	2	29.45	1	29.25	29.55	1	4,139	0.02%
2018/11/14	0	0.00	1	28.55	28.55	-1	4,057	-0.02%
2018/11/13	1	28.70	1	28.20	28.80	0	4,070	0.00%
2018/11/12	3	28.47	4	28.71	28.75	-1	4,105	-0.02%
2018/11/09	3	29.47	3	29.32	29.60	0	4,161	0.00%
2018/11/08	5	30.40	1	30.42	29.35	4	4,235	0.09%
2018/11/07	2	28.15	3	28.72	29.20	-1	4,211	-0.02%
2018/11/06	7	28.86	11	28.39	28.00	-4	4,192	-0.10%
2018/11/05	0	0.00	2	29.75	30.20	-2	4,137	-0.05%
2018/11/02	22	31.03	15	31.29	30.30	7	4,132	0.17%
2018/11/01	18	30.28	16	30.21	30.25	2	3,918	0.05%
2018/10/31	2	28.00	2	27.78	28.70	0	3,601	0.00%
2018/10/30	5	26.70	4	27.13	26.10	1	3,524	0.03%
2018/10/29	4	28.11	4	28.20	27.75	0	3,573	0.00%
2018/10/26	4	28.84	4	29.18	28.35	0	3,631	0.00%
2018/10/25	6	28.61	6	28.90	28.45	0	3,627	0.00%
2018/10/24	6	31.69	6	31.85	31.05	0	3,696	0.00%
2018/10/23	5	33.03	5	33.23	32.50	0	3,791	0.00%
2018/10/22	6	33.94	7	33.39	33.90	-1	3,923	-0.03%
2018/10/19	14	33.47	9	33.78	33.35	5	3,957	0.13%
2018/10/18	39	36.12	39	36.51	35.85	0	4,004	0.00%
2018/10/17	9	39.18	7	39.25	37.60	2	4,006	0.05%
2018/10/16	0	0.00	1	38.75	39.50	-1	3,914	-0.03%
2018/10/15	4	36.08	4	35.89	35.95	0	4,003	0.00%
2018/10/12	9	36.39	7	36.33	36.45	2	4,097	0.05%
2018/10/11	2	36.80	3	36.57	36.50	-1	4,217	-0.02%
2018/10/09	11	40.87	11	40.97	40.55	0	4,311	0.00%
2018/10/08	16	39.97	17	40.24	40.80	-1	4,359	-0.02%
2018/10/05	2	41.40	2	42.88	39.80	0	4,552	0.00%
2018/10/04	3	43.93	8	43.84	43.20	-5	4,672	-0.11%
2018/10/03	4	44.79	5	45.25	44.05	-1	4,979	-0.02%
2018/10/02	8	46.86	7	47.01	45.90	1	5,164	0.02%
2018/10/01	3	46.02	3	45.95	46.35	0	5,295	0.00%
2018/09/28	6	45.96	15	45.99	45.55	-9	5,500	-0.16%
2018/09/27	5	47.30	5	47.85	46.85	0	5,673	0.00%
2018/09/26	1	49.10	0	0.00	49.10	1	5,843	0.02%
2018/09/21	0	0.00	1	49.85	49.80	-1	6,582	-0.02%
2018/09/20	2	48.98	2	49.28	48.80	0	6,926	0.00%
2018/09/18	1	51.20	2	50.60	50.90	-1	7,235	-0.01%
2018/09/17	2	53.00	0	0.00	52.70	2	7,424	0.03%
2018/09/14	2	54.50	1	53.20	54.20	1	7,648	0.01%
2018/09/13	0	0.00	2	52.50	51.00	-2	8,110	-0.02%
2018/09/12	1	51.70	1	52.70	51.80	0	8,201	0.00%
2018/09/11	6	54.05	5	53.70	53.70	1	8,477	0.01%
2018/09/10	1	55.00	2	54.25	54.10	-1	8,490	-0.01%
2018/09/07	3	59.53	3	55.33	55.10	0	8,709	0.00%
2018/09/06	2	61.35	0	0.00	60.10	2	8,790	0.02%
2018/09/05	2	63.70	2	61.20	61.20	0	9,072	0.00%
2018/09/04	8	63.10	8	63.20	63.10	0	9,300	0.00%
2018/09/03	2	64.80	2	63.40	61.60	0	9,372	0.00%
2018/08/30	0	0.00	5	65.62	65.80	-5	9,532	-0.05%
2018/08/29	1	64.90	16	65.11	65.20	-15	9,778	-0.15%
2018/08/28	5	65.92	1	67.10	64.80	4	9,998	0.04%
2018/08/27	15	66.06	26	64.73	66.30	-11	10,141	-0.11%
2018/08/24	1	63.90	6	62.80	62.00	-5	10,131	-0.05%
2018/08/23	0	0.00	2	64.80	63.20	-2	10,185	-0.02%
2018/08/22	1	70.10	0	0.00	70.50	1	10,158	0.01%
2018/08/21	0	0.00	1	71.00	70.00	-1	10,275	-0.01%
2018/08/20	3	70.77	8	70.41	70.50	-5	10,473	-0.05%
2018/08/17	32	71.11	1	71.20	68.30	31	10,516	0.29%
2018/08/16	30	71.90	25	72.31	72.00	5	10,468	0.05%
2018/08/15	27	69.40	27	70.37	70.00	0	10,396	0.00%
2018/08/14	0	0.00	1	65.60	67.60	-1	10,349	-0.01%
2018/08/09	0	0.00	1	70.80	72.00	-1	10,294	-0.01%
2018/08/08	4	73.30	1	71.20	71.20	3	10,270	0.03%
2018/08/07	1	74.50	2	73.15	74.50	-1	10,249	-0.01%
2018/08/06	0	0.00	1	71.60	71.40	-1	10,256	-0.01%
2018/08/03	4	71.93	2	72.25	71.60	2	10,329	0.02%
2018/08/02	2	70.55	1	70.00	70.00	1	10,387	0.01%
2018/08/01	1	75.00	0	0.00	73.40	1	10,464	0.01%
2018/07/31	1	71.80	4	73.85	75.60	-3	10,441	-0.03%
2018/07/30	18	77.32	13	76.73	73.50	5	10,481	0.05%
2018/07/27	11	81.60	5	81.16	80.70	6	10,555	0.06%
2018/07/26	4	77.20	6	78.43	78.90	-2	10,405	-0.02%
2018/07/25	7	78.04	13	77.38	77.80	-6	10,320	-0.06%
2018/07/24	6	74.80	1	75.30	76.50	5	10,204	0.05%
2018/07/23	4	73.73	1	72.80	74.50	3	10,145	0.03%
2018/07/20	5	77.14	1	71.60	71.30	4	10,038	0.04%
2018/07/19	3	75.60	0	0.00	76.80	3	9,970	0.03%
2018/07/18	9	77.62	6	76.62	75.30	3	10,006	0.03%
2018/07/17	0	0.00	3	80.20	78.80	-3	10,089	-0.03%
2018/07/16	2	84.40	3	84.27	82.60	-1	9,995	-0.01%
2018/07/13	7	87.36	3	87.10	85.10	4	10,005	0.04%
2018/07/12	16	84.97	21	82.90	85.50	-5	9,815	-0.05%
2018/07/11	12	82.85	11	83.37	82.20	1	9,749	0.01%
2018/07/10	9	77.86	5	78.20	80.40	4	9,659	0.04%
2018/07/09	1	84.20	2	85.45	80.50	-1	9,549	-0.01%
2018/07/06	1	86.60	2	82.25	84.90	-1	9,382	-0.01%
2018/07/05	27	90.42	27	88.34	86.90	0	9,159	0.00%
2018/07/04	9	87.78	6	88.02	91.50	3	8,991	0.03%
2018/07/03	13	91.22	127	95.13	86.00	-114	8,811	-1.29%	大賣/鉅額交易
2018/07/02	134	89.02	13	89.22	90.30	121	8,439	1.43%	大買/鉅額交易
2018/06/29	29	84.76	38	85.12	84.40	-9	8,052	-0.11%
2018/06/28	5	79.62	3	79.63	79.00	2	7,692	0.03%
2018/06/27	12	81.50	3	81.93	78.30	9	7,559	0.12%
2018/06/26	4	79.50	2	79.15	80.70	2	7,336	0.03%
2018/06/25	1	85.80	5	84.44	80.80	-4	7,119	-0.06%
2018/06/22	54.3	87.29	57	87.53	83.00	-2.7	6,874	-0.04%
2018/06/21	4	83.45	2	85.40	88.20	2	6,334	0.03%
2018/06/20	10	83.91	12	82.62	80.20	-2	6,221	-0.03%
2018/06/19	2	88.90	0	0.00	88.90	2	5,951	0.03%
2018/06/15	41	76.06	41	77.76	80.90	0	5,913	0.00%
2018/06/14	2	73.75	1	73.50	73.60	1	5,702	0.02%
2018/06/13	8	72.76	11	73.25	74.80	-3	5,575	-0.05%
2018/06/12	5	70.98	2	71.80	71.80	3	5,279	0.06%
2018/06/11	1	65.30	2	65.30	65.30	-1	5,043	-0.02%
2018/06/08	0	0.00	7	59.40	59.40	-7	4,965	-0.14%
2018/06/07	13	54.61	5	54.62	54.00	8	4,954	0.16%
2018/06/06	17	54.04	19	54.23	54.50	-2	4,778	-0.04%
2018/06/05	8	51.81	1	50.50	50.30	7	4,523	0.15%
2018/06/04	1	53.10	46	53.97	55.00	-45	4,289	-1.05%
2018/06/01	5	49.85	10	50.00	50.00	-5	4,140	-0.12%
2018/05/31	10	48.75	5	50.60	47.80	5	4,116	0.12%
2018/05/30	20	49.10	1	49.40	49.25	19	4,191	0.45%
2018/05/29	6	49.92	4	51.25	49.85	2	4,321	0.05%
2018/05/28	21	50.38	52	49.68	51.20	-31	4,218	-0.73%
2018/05/25	32	47.94	23	48.04	47.50	9	4,020	0.22%
2018/05/22	24	47.36	93	47.42	47.55	-69	3,972	-1.74%
2018/05/21	51	46.78	0	0.00	46.50	51	3,920	1.30%
2018/05/18	1	46.95	0	0.00	46.70	1	3,919	0.03%
2018/05/17	3	44.50	2	44.60	45.50	1	3,895	0.03%
2018/05/15	3	47.32	2	48.00	46.75	1	3,881	0.03%
2018/05/14	3	47.78	4	47.96	47.95	-1	3,950	-0.03%
2018/05/11	15	48.26	6	48.58	46.10	9	3,993	0.23%
2018/05/10	23	50.93	67	50.02	49.60	-44	3,939	-1.12%
2018/05/09	30	50.01	6	50.02	49.35	24	3,876	0.62%
2018/05/08	1	47.60	0	0.00	48.00	1	3,678	0.03%
2018/05/07	5	48.47	4	48.50	47.75	1	3,660	0.03%
2018/05/04	11	49.60	10	49.45	48.50	1	3,536	0.03%
2018/05/02	0	0.00	1	47.25	47.00	-1	3,382	-0.03%
2018/04/26	4	45.70	3	46.00	45.70	1	3,439	0.03%
2018/04/25	1	46.45	0	0.00	46.50	1	3,424	0.03%
2018/04/24	2	47.25	0	0.00	46.40	2	3,384	0.06%
2018/04/23	22	49.92	2	50.29	51.40	20	3,266	0.61%
2018/04/19	31	48.94	4	48.36	47.00	27	3,282	0.82%
2018/04/18	1	47.75	2	47.43	47.45	-1	3,235	-0.03%
2018/04/17	2	49.68	0	0.00	46.55	2	3,251	0.06%
2018/04/16	4	48.59	10	48.75	50.00	-6	3,227	-0.19%
2018/04/13	20	46.84	10	46.90	48.00	10	3,094	0.32%
2018/04/10	1	44.80	0	0.00	44.65	1	3,551	0.03%
2018/03/30	0	0.00	1	44.60	45.00	-1	4,199	-0.02%
2018/03/23	1	44.10	0	0.00	43.45	1	4,918	0.02%
2018/03/22	0	0.00	1	45.65	45.45	-1	4,958	-0.02%
2018/03/21	1	46.05	0	0.00	45.60	1	5,050	0.02%
2018/03/20	1	46.25	0	0.00	45.85	1	5,046	0.02%
2018/03/19	0	0.00	1	45.85	45.85	-1	5,036	-0.02%
2018/03/15	0	0.00	1	45.70	45.70	-1	5,088	-0.02%
2018/03/14	3	45.37	4	44.85	45.25	-1	5,154	-0.02%
2018/03/12	0	0.00	5	44.20	44.10	-5	5,186	-0.10%
2018/03/09	2	43.85	2	44.05	44.15	0	5,267	0.00%
2018/03/06	0	0.00	1	45.60	45.15	-1	5,784	-0.02%
2018/03/05	7	47.00	5	47.19	46.60	2	6,014	0.03%
2018/03/02	6	45.91	2	44.50	45.55	4	5,903	0.07%
2018/03/01	1	43.85	0	0.00	43.90	1	5,832	0.02%
2018/02/23	1	43.90	0	0.00	42.75	1	5,826	0.02%
2018/02/21	0	0.00	15	41.08	41.20	-15	5,766	-0.26%
2018/02/12	2	40.23	1	41.45	39.60	1	5,753	0.02%
2018/02/09	4	40.24	3	40.18	40.70	1	5,735	0.02%
2018/02/08	2	42.03	2	42.30	41.50	0	5,713	0.00%
2018/02/07	3	44.00	11	43.67	42.00	-8	5,681	-0.14%
2018/02/06	5	44.11	7	43.80	42.50	-2	5,625	-0.04%
2018/02/05	5	45.08	9	45.34	44.95	-4	5,502	-0.07%
2018/02/02	4	45.11	4	45.30	44.55	0	5,393	0.00%
2018/02/01	10	45.38	3	45.80	45.10	7	5,337	0.13%
2018/01/31	3	42.33	9	42.72	42.85	-6	5,220	-0.11%
2018/01/30	2	42.50	2	42.45	42.00	0	5,205	0.00%
2018/01/29	3	43.08	4	43.41	43.55	-1	5,175	-0.02%
2018/01/26	11	42.65	1	42.70	41.50	10	5,121	0.20%
2018/01/25	5	45.10	1	43.20	43.20	4	5,055	0.08%
2018/01/24	2	45.30	2	45.55	44.70	0	5,027	0.00%
2018/01/23	0	0.00	1	48.90	46.15	-1	5,046	-0.02%
2018/01/22	11	47.52	10	47.52	48.30	1	5,014	0.02%
2018/01/19	0	0.00	1	47.55	47.40	-1	4,964	-0.02%
2018/01/18	4	48.03	1	48.20	47.15	3	4,943	0.06%
2018/01/17	2	48.20	3	47.92	47.80	-1	4,916	-0.02%
2018/01/16	2	48.90	1	49.40	48.85	1	4,885	0.02%
2018/01/15	9	51.68	3	50.63	49.00	6	4,841	0.12%
2018/01/12	1	47.85	2	48.13	48.45	-1	4,616	-0.02%
2018/01/11	4	48.70	2	48.60	47.60	2	4,581	0.04%
2018/01/10	1	48.10	2.2	47.57	47.50	-1.2	4,509	-0.03%
2018/01/09	1	50.20	2	50.28	49.70	-1	4,423	-0.02%
2018/01/08	3	50.87	12	51.83	49.50	-9	4,310	-0.21%
2018/01/05	45	53.61	37	53.88	53.00	8	4,216	0.19%
2018/01/04	35	51.82	33	51.54	54.00	2	4,052	0.05%
2018/01/03	2	48.08	7	47.86	49.25	-5	3,716	-0.13%
2018/01/02	1	43.75	1	44.40	44.80	0	3,564	0.00%